Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.890 | 6.200 | 5.890 | 6.090 | 688,982 | +0.23(+3.92%) |
Sep 29, 2010 | 5.770 | 5.900 | 5.770 | 5.860 | 284,560 | +0.05(+0.86%) |
Sep 28, 2010 | 5.830 | 5.870 | 5.771 | 5.810 | 307,055 | +0.02(+0.35%) |
Sep 27, 2010 | 5.810 | 5.830 | 5.770 | 5.790 | 235,379 | +0.03(+0.52%) |
Sep 24, 2010 | 5.670 | 5.780 | 5.670 | 5.760 | 109,109 | +0.02(+0.35%) |
Sep 23, 2010 | 5.760 | 5.800 | 5.700 | 5.740 | 102,269 | -0.03(-0.52%) |
Sep 22, 2010 | 5.830 | 5.880 | 5.770 | 5.770 | 171,074 | -0.05(-0.86%) |
Sep 21, 2010 | 5.870 | 5.870 | 5.750 | 5.820 | 193,817 | -0.01(-0.17%) |
Sep 20, 2010 | 5.730 | 5.860 | 5.730 | 5.830 | 174,166 | +0.11(+1.92%) |
Sep 17, 2010 | 5.840 | 5.860 | 5.720 | 5.720 | 107,479 | -0.18(-3.05%) |
Sep 15, 2010 | 5.820 | 5.910 | 5.750 | 5.900 | 277,415 | +0.07(+1.20%) |
Sep 14, 2010 | 5.830 | 5.890 | 5.770 | 5.830 | 185,860 | -0.03(-0.51%) |
Sep 13, 2010 | 5.800 | 5.860 | 5.770 | 5.860 | 163,219 | +0.11(+1.91%) |
Sep 10, 2010 | 5.830 | 5.880 | 5.740 | 5.750 | 144,358 | -0.08(-1.37%) |
Sep 09, 2010 | 5.850 | 5.870 | 5.780 | 5.830 | 243,653 | +0.02(+0.34%) |
Sep 08, 2010 | 5.760 | 5.890 | 5.760 | 5.810 | 124,179 | -0.04(-0.68%) |
Sep 07, 2010 | 5.880 | 5.890 | 5.800 | 5.850 | 344,463 | +0.00(+0.00%) |
Sep 03, 2010 | 5.810 | 5.880 | 5.750 | 5.850 | 286,992 | +0.09(+1.56%) |
Sep 02, 2010 | 5.680 | 5.800 | 5.670 | 5.760 | 189,059 | +0.04(+0.70%) |
Sep 01, 2010 | 5.280 | 5.750 | 5.250 | 5.720 | 503,357 | +0.48(+9.16%) |
Aug 31, 2010 | 5.250 | 5.310 | 5.170 | 5.240 | 239,373 | +0.02(+0.38%) |
Aug 30, 2010 | 5.330 | 5.380 | 5.180 | 5.220 | 151,211 | -0.16(-2.97%) |
Aug 27, 2010 | 5.210 | 5.400 | 5.200 | 5.380 | 277,210 | +0.19(+3.66%) |
Aug 26, 2010 | 5.410 | 5.410 | 5.150 | 5.190 | 435,162 | -0.16(-2.99%) |
Aug 25, 2010 | 5.590 | 5.590 | 5.300 | 5.350 | 250,898 | -0.26(-4.63%) |
Aug 24, 2010 | 5.690 | 5.690 | 5.510 | 5.610 | 139,908 | -0.13(-2.26%) |
Aug 23, 2010 | 5.570 | 5.800 | 5.570 | 5.740 | 174,164 | +0.17(+3.05%) |
Aug 20, 2010 | 5.730 | 5.770 | 5.380 | 5.570 | 295,739 | -0.31(-5.27%) |
Aug 19, 2010 | 5.970 | 5.980 | 5.760 | 5.880 | 318,252 | -0.09(-1.51%) |
Aug 18, 2010 | 5.760 | 6.020 | 5.750 | 5.970 | 480,554 | +0.20(+3.47%) |
Aug 17, 2010 | 5.790 | 5.830 | 5.640 | 5.770 | 446,100 | +0.09(+1.58%) |
Aug 16, 2010 | 5.640 | 5.760 | 5.490 | 5.680 | 560,770 | +0.06(+1.07%) |
Aug 13, 2010 | 5.530 | 5.630 | 5.480 | 5.620 | 305,598 | +0.03(+0.54%) |
Aug 12, 2010 | 5.260 | 5.680 | 5.150 | 5.590 | 641,180 | +0.29(+5.47%) |
Aug 11, 2010 | 5.750 | 5.840 | 5.290 | 5.300 | 1,016,395 | -0.31(-5.53%) |
Aug 10, 2010 | 5.770 | 5.770 | 5.500 | 5.610 | 579,989 | -0.01(-0.18%) |
Aug 09, 2010 | 5.570 | 5.640 | 5.340 | 5.620 | 418,627 | +0.12(+2.18%) |
Aug 06, 2010 | 5.290 | 5.610 | 5.240 | 5.500 | 609,958 | +0.19(+3.58%) |
Aug 05, 2010 | 5.400 | 5.400 | 5.280 | 5.310 | 206,569 | -0.09(-1.67%) |
Aug 04, 2010 | 5.410 | 5.490 | 5.300 | 5.400 | 605,214 | +0.00(+0.00%) |
Aug 03, 2010 | 5.120 | 5.490 | 5.120 | 5.400 | 885,100 | +0.34(+6.72%) |
Aug 02, 2010 | 5.090 | 5.130 | 5.022 | 5.060 | 129,120 | +0.03(+0.60%) |
Jul 30, 2010 | 5.030 | 5.100 | 5.000 | 5.030 | 101,013 | -0.04(-0.79%) |
Jul 29, 2010 | 5.070 | 5.160 | 5.030 | 5.070 | 439,969 | +0.02(+0.40%) |
Jul 28, 2010 | 5.040 | 5.090 | 4.950 | 5.050 | 87,302 | +0.04(+0.80%) |
Jul 27, 2010 | 5.100 | 5.150 | 5.000 | 5.010 | 144,363 | -0.09(-1.76%) |
Jul 26, 2010 | 5.040 | 5.100 | 4.980 | 5.100 | 162,825 | +0.06(+1.19%) |
Jul 23, 2010 | 4.920 | 5.070 | 4.920 | 5.040 | 174,631 | +0.12(+2.44%) |
Jul 22, 2010 | 4.850 | 5.020 | 4.850 | 4.920 | 554,698 | +0.12(+2.50%) |
Jul 21, 2010 | 4.870 | 4.880 | 4.800 | 4.800 | 102,561 | -0.07(-1.44%) |
Jul 20, 2010 | 4.550 | 4.890 | 4.530 | 4.870 | 291,218 | +0.29(+6.33%) |
Jul 19, 2010 | 4.480 | 4.580 | 4.460 | 4.580 | 135,955 | +0.07(+1.55%) |
Jul 16, 2010 | 4.520 | 4.550 | 4.490 | 4.510 | 57,030 | -0.05(-1.10%) |
Jul 15, 2010 | 4.640 | 4.670 | 4.520 | 4.560 | 183,371 | -0.11(-2.36%) |
Jul 14, 2010 | 4.800 | 4.840 | 4.620 | 4.670 | 255,577 | -0.02(-0.43%) |
Jul 13, 2010 | 4.460 | 4.720 | 4.400 | 4.690 | 267,092 | +0.32(+7.32%) |
Jul 12, 2010 | 4.450 | 4.500 | 3.980 | 4.370 | 123,412 | -0.12(-2.67%) |
Jul 09, 2010 | 4.410 | 4.500 | 4.310 | 4.490 | 105,219 | +0.05(+1.13%) |
Jul 08, 2010 | 4.320 | 4.470 | 4.210 | 4.440 | 88,246 | +0.19(+4.47%) |
Jul 07, 2010 | 4.000 | 4.280 | 4.000 | 4.250 | 198,731 | +0.23(+5.72%) |
Jul 06, 2010 | 4.070 | 4.220 | 4.020 | 4.020 | 198,545 | -0.15(-3.60%) |
Jul 02, 2010 | 4.310 | 4.350 | 4.170 | 4.170 | 155,091 | -0.09(-2.11%) |